Schwab US Dividend Equity Historical Data - SCHD

기업명	Etf 심볼	시장	주식 타입
Schwab US Dividend Equity	SCHD	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.115	-0.14%	80.035	23:59:17

개장가	저가	고가	종가	전일 종가
80.00	79.71	80.08		80.15

SCHD Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	78.59	80.2293	78.394	79.56	2,364,708	1.44	1.84%
1개월	75.97	80.2293	75.585	77.94	2,699,284	4.07	5.35%
3개월	77.38	80.8199	75.5301	78.37	3,237,595	2.66	3.43%
6개월	71.0099	80.8199	70.405	76.54	3,568,787	9.03	12.71%
1년	70.01	80.8199	66.665	74.23	3,337,500	10.03	14.32%
3년	77.30	82.475	65.96	74.93	2,969,809	2.74	3.54%
5년	52.22	82.475	38.825	70.30	2,418,123	27.82	53.27%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	80.15	0.46	0.58%	80.01	80.2293	79.825	2,485,359
15 5월(5) 2024	79.69	0.13	0.16%	79.70	79.9499	79.40	2,099,636
14 5월(5) 2024	79.56	0.26	0.33%	79.51	79.88	79.415	2,198,860
11 5월(5) 2024	79.30	0.14	0.18%	79.31	79.38	79.1599	2,034,820
10 5월(5) 2024	79.16	0.65	0.83%	78.59	79.165	78.394	3,004,863
09 5월(5) 2024	78.51	0.26	0.33%	78.13	78.57	77.979	2,014,432
08 5월(5) 2024	78.25	0.12	0.15%	78.44	78.66	78.19	2,940,575
07 5월(5) 2024	78.13	0.16	0.21%	78.27	78.43	78.00	3,466,384
04 5월(5) 2024	77.97	0.70	0.91%	77.97	78.30	77.58	2,611,655
03 5월(5) 2024	77.27	0.38	0.49%	77.39	77.495	76.80	2,608,911
02 5월(5) 2024	76.89	-0.10	-0.13%	76.80	77.67	76.62	3,438,791
01 5월(5) 2024	76.99	-0.93	-1.19%	77.73	77.73	76.93	2,423,456
30 4월(4) 2024	77.92	0.44	0.57%	77.58	78.03	77.55	2,454,096
27 4월(4) 2024	77.48	-0.08	-0.10%	77.34	77.8001	77.25	2,393,951
26 4월(4) 2024	77.56	-0.57	-0.73%	77.88	78.15	77.11	3,408,405
25 4월(4) 2024	78.13	0.36	0.46%	77.65	78.1785	77.3752	2,975,997
24 4월(4) 2024	77.77	0.53	0.69%	77.41	77.91	77.22	2,481,497
23 4월(4) 2024	77.24	0.59	0.77%	76.98	77.6602	76.635	3,076,614
20 4월(4) 2024	76.65	0.84	1.11%	75.93	76.71	75.85	3,329,373
19 4월(4) 2024	75.81	0.00	0.00%	75.97	76.235	75.585	2,595,027
18 4월(4) 2024	75.81	-0.12	-0.16%	76.18	76.305	75.5301	2,650,987
17 4월(4) 2024	75.93	-0.49	-0.64%	76.42	76.4799	75.80	3,325,844